HS High Dividend Yield (HSHDYI)

HSHDYI
🏛️ 香港 →
1,192.41
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 1,019.01 1,025.76 1,015.53 1,018.76 543.6M
2021-12-30 1,022.38 1,024.97 1,011.74 1,015.33 931.4M
2021-12-29 1,031.10 1,031.12 1,016.76 1,019.89 670.9M
2021-12-28 1,030.02 1,031.81 1,020.90 1,028.90 1,867.4M
2021-12-24 1,022.26 1,027.02 1,020.03 1,025.30 599.0M
2021-12-23 998.75 1,024.27 998.06 1,020.85 1,387.3M
2021-12-22 999.32 1,003.49 992.69 997.81 1,061.5M
2021-12-21 984.98 999.86 983.75 996.67 1,377.1M
2021-12-20 1,004.71 1,004.71 982.77 985.04 1,422.1M
2021-12-17 1,012.66 1,016.98 1,003.96 1,004.45 2,005.9M
2021-12-16 999.54 1,012.98 995.50 1,010.89 1,420.7M
2021-12-15 997.44 1,006.54 991.33 999.41 1,405.6M
2021-12-14 1,009.16 1,009.16 992.19 995.96 1,548.0M
2021-12-13 1,017.07 1,023.42 1,010.21 1,010.21 1,485.1M
2021-12-10 1,020.93 1,024.89 1,008.44 1,011.70 1,317.5M
2021-12-09 1,009.88 1,026.28 1,008.84 1,024.19 1,780.9M
2021-12-08 1,005.31 1,008.74 1,000.73 1,007.82 1,837.6M
2021-12-07 1,002.75 1,006.80 995.95 1,003.31 1,970.7M
2021-12-06 998.54 1,013.04 994.48 994.74 2,078.4M
2021-12-03 984.52 1,009.70 981.36 1,002.38 2,834.1M
2021-12-02 967.96 988.04 967.96 984.64 4,084.3M
2021-12-01 966.35 984.18 965.18 978.13 2,004.8M
2021-11-30 975.26 981.42 958.94 966.00 3,121.8M
2021-11-29 970.59 976.00 964.19 973.58 1,440.3M
2021-11-26 995.67 995.67 973.03 974.15 1,400.7M
2021-11-25 994.20 999.01 991.57 996.97 965.6M
2021-11-24 988.03 994.02 985.99 992.76 1,136.4M
2021-11-23 977.52 991.61 975.15 987.21 1,331.9M
2021-11-22 987.34 989.08 978.25 978.25 1,168.6M
2021-11-19 974.76 991.54 974.54 987.58 1,250.3M
2021-11-18 981.37 981.37 974.24 977.76 1,081.8M
2021-11-17 983.62 985.33 978.15 983.93 986.4M
2021-11-16 981.96 986.08 980.36 985.04 1,272.7M
2021-11-15 996.35 996.35 976.71 982.01 1,083.5M
2021-11-12 1,004.05 1,004.52 986.84 995.58 1,217.8M
2021-11-11 983.08 998.99 980.68 998.79 1,837.3M
2021-11-10 975.78 984.89 961.78 983.08 1,580.7M
2021-11-09 975.51 977.55 966.87 976.04 1,130.9M
2021-11-08 970.83 983.18 966.45 974.53 1,458.3M
2021-11-05 985.68 985.98 965.36 968.94 1,903.7M
2021-11-04 992.44 992.57 982.15 988.26 1,482.8M
2021-11-03 985.32 992.39 983.59 991.06 1,357.0M
2021-11-02 1,007.42 1,008.61 977.96 984.14 1,750.7M
2021-11-01 1,006.48 1,006.81 994.79 1,001.45 1,466.6M
2021-10-29 1,007.19 1,009.54 999.70 1,005.01 1,751.8M
2021-10-28 1,017.91 1,018.49 1,002.83 1,005.89 1,976.7M
2021-10-27 1,014.95 1,018.47 1,008.21 1,017.83 1,592.3M
2021-10-26 1,034.29 1,034.77 1,014.25 1,016.55 1,264.4M
2021-10-25 1,035.52 1,043.43 1,028.87 1,033.52 1,332.9M
2021-10-22 1,039.99 1,049.62 1,038.11 1,040.16 1,498.8M
2021-10-21 1,029.24 1,043.18 1,028.14 1,038.25 2,023.5M
2021-10-20 1,034.82 1,035.20 1,023.52 1,025.81 1,594.4M
2021-10-19 1,030.60 1,041.71 1,030.60 1,035.71 1,467.9M
2021-10-18 1,026.35 1,031.50 1,019.46 1,030.65 1,574.6M
2021-10-15 1,030.09 1,030.09 1,008.64 1,024.24 2,148.6M
2021-10-12 1,028.44 1,038.11 1,021.39 1,028.99 1,639.6M
2021-10-11 1,050.26 1,053.48 1,028.68 1,029.47 1,916.0M
2021-10-08 1,060.09 1,060.54 1,034.53 1,038.21 2,218.2M
2021-10-07 1,048.79 1,059.60 1,048.79 1,057.67 1,556.1M
2021-10-06 1,039.00 1,048.58 1,028.28 1,044.15 1,565.9M
2021-10-05 1,038.81 1,039.71 1,028.41 1,034.52 1,369.3M
2021-10-04 1,041.19 1,042.20 1,023.75 1,041.19 1,223.7M
2021-09-30 1,032.68 1,042.57 1,028.72 1,042.57 1,449.9M
2021-09-29 1,040.08 1,045.51 1,028.18 1,031.46 1,993.6M
2021-09-28 1,018.77 1,046.37 1,016.81 1,041.54 2,362.2M
2021-09-27 1,028.39 1,034.70 1,010.52 1,013.38 2,087.8M
2021-09-24 1,041.58 1,043.15 1,021.26 1,023.45 2,110.8M
2021-09-23 1,031.55 1,054.89 1,029.31 1,036.85 2,748.3M
2021-09-21 980.20 1,003.09 976.58 1,001.68 1,674.9M
2021-09-20 1,013.53 1,013.53 970.84 983.04 2,268.8M
2021-09-17 1,024.51 1,026.04 1,007.22 1,018.06 2,873.0M
2021-09-16 1,052.72 1,054.69 1,015.52 1,026.14 2,195.4M
2021-09-15 1,069.10 1,069.10 1,050.84 1,053.91 1,866.1M
2021-09-14 1,093.09 1,096.24 1,066.62 1,070.24 2,330.3M
2021-09-13 1,077.44 1,091.97 1,074.74 1,091.97 2,155.2M
2021-09-10 1,074.52 1,086.38 1,074.15 1,080.60 1,999.5M
2021-09-09 1,073.60 1,076.49 1,067.06 1,072.70 1,996.6M
2021-09-08 1,081.28 1,087.67 1,076.53 1,078.67 1,719.9M
2021-09-07 1,085.37 1,085.86 1,078.74 1,081.85 1,784.1M
2021-09-06 1,090.64 1,099.49 1,082.74 1,085.31 1,866.6M
2021-09-03 1,082.97 1,095.09 1,082.04 1,089.70 2,408.2M
2021-09-02 1,073.00 1,081.43 1,071.59 1,081.43 1,776.6M
2021-09-01 1,065.76 1,078.04 1,065.76 1,071.33 1,884.6M
2021-08-31 1,053.20 1,065.90 1,045.22 1,065.90 2,445.4M
2021-08-30 1,044.85 1,055.00 1,044.18 1,053.65 1,829.6M
2021-08-27 1,046.08 1,050.71 1,041.67 1,044.65 1,162.0M
2021-08-26 1,052.37 1,055.59 1,042.84 1,046.46 1,291.4M
2021-08-25 1,037.20 1,051.00 1,036.14 1,051.00 1,465.9M
2021-08-24 1,033.18 1,037.32 1,030.56 1,034.77 1,640.6M
2021-08-23 1,017.76 1,034.53 1,017.76 1,028.94 2,044.8M
2021-08-20 1,029.27 1,029.53 1,004.20 1,014.85 2,060.6M
2021-08-19 1,040.14 1,040.14 1,022.74 1,028.17 1,755.7M
2021-08-18 1,030.23 1,042.51 1,029.97 1,042.00 1,206.3M
2021-08-17 1,049.74 1,051.76 1,025.95 1,028.14 1,728.4M
2021-08-16 1,044.48 1,054.24 1,043.38 1,049.06 1,295.8M
2021-08-13 1,042.32 1,047.22 1,039.37 1,042.83 995.9M
2021-08-12 1,046.27 1,049.15 1,041.58 1,046.26 1,248.5M
2021-08-11 1,034.17 1,050.55 1,033.94 1,046.68 1,981.8M
2021-08-10 1,032.33 1,033.12 1,020.35 1,033.12 1,277.9M
2021-08-09 1,017.24 1,033.54 1,016.79 1,029.69 1,215.5M
2021-08-06 1,019.46 1,021.38 1,012.76 1,015.79 1,249.4M
2021-08-05 1,024.41 1,026.62 1,017.77 1,019.40 1,303.1M
2021-08-04 1,024.12 1,029.74 1,020.28 1,025.35 1,101.4M
2021-08-03 1,019.69 1,023.66 1,003.55 1,023.66 1,367.6M
2021-08-02 994.01 1,018.98 988.33 1,018.98 1,386.2M
2021-07-30 1,003.32 1,006.10 989.35 992.88 1,913.0M
2021-07-29 1,008.72 1,012.93 1,000.54 1,005.08 2,173.3M
2021-07-28 1,007.05 1,011.40 993.54 1,002.02 2,184.3M
2021-07-27 1,029.90 1,038.37 992.12 1,002.68 3,172.2M
2021-07-26 1,048.55 1,048.89 1,026.60 1,028.08 1,744.8M
2021-07-23 1,055.77 1,058.80 1,048.89 1,052.01 881.0M
2021-07-22 1,045.25 1,058.87 1,045.13 1,055.50 1,422.6M
2021-07-21 1,045.93 1,052.10 1,038.79 1,041.82 1,215.2M
2021-07-20 1,057.95 1,057.95 1,036.74 1,043.57 1,928.8M
2021-07-19 1,071.97 1,072.42 1,056.28 1,060.79 1,601.3M
2021-07-16 1,068.38 1,074.77 1,065.24 1,073.31 1,461.8M
2021-07-15 1,055.15 1,072.54 1,055.15 1,067.55 1,686.8M
2021-07-14 1,063.43 1,064.51 1,053.03 1,055.37 1,504.0M
2021-07-13 1,056.37 1,063.90 1,055.80 1,063.66 1,501.1M
2021-07-12 1,054.49 1,060.67 1,048.50 1,053.35 1,602.5M
2021-07-09 1,050.97 1,051.76 1,040.81 1,047.19 1,774.3M
2021-07-08 1,071.22 1,071.30 1,049.44 1,050.51 2,312.4M
2021-07-07 1,074.71 1,074.71 1,066.07 1,071.11 1,555.0M
2021-07-06 1,079.14 1,080.61 1,074.01 1,077.79 1,324.3M
2021-07-05 1,079.64 1,083.50 1,076.12 1,077.31 1,333.6M
2021-07-02 1,089.33 1,089.68 1,079.65 1,081.67 2,212.9M
2021-06-30 1,091.20 1,095.27 1,087.32 1,088.01 1,586.2M
2021-06-29 1,104.35 1,105.31 1,094.45 1,094.96 2,000.1M
2021-06-28 1,112.65 1,113.35 1,103.66 1,105.84 1,228.5M
2021-06-25 1,109.45 1,114.01 1,108.34 1,113.07 1,683.8M
2021-06-24 1,102.98 1,110.81 1,102.98 1,107.28 1,459.1M
2021-06-23 1,100.23 1,105.13 1,096.76 1,102.57 1,623.7M
2021-06-22 1,096.38 1,103.45 1,096.38 1,099.71 1,508.8M
2021-06-21 1,096.30 1,097.95 1,087.63 1,094.25 1,522.5M
2021-06-18 1,113.41 1,113.84 1,095.15 1,100.29 2,981.9M
2021-06-17 1,116.98 1,118.98 1,110.72 1,117.37 1,531.4M
2021-06-16 1,129.37 1,130.09 1,118.74 1,119.31 1,696.2M
2021-06-15 1,153.70 1,154.47 1,128.81 1,130.02 2,067.2M
2021-06-11 1,154.92 1,156.70 1,152.71 1,156.26 1,708.5M
2021-06-10 1,156.82 1,160.77 1,151.94 1,154.05 1,590.0M
2021-06-09 1,159.51 1,162.18 1,154.49 1,156.86 1,671.3M
2021-06-08 1,158.12 1,160.19 1,152.01 1,158.95 1,323.8M
2021-06-07 1,168.67 1,170.17 1,156.57 1,156.57 1,814.6M
2021-06-04 1,165.82 1,168.72 1,161.54 1,167.13 2,210.5M
2021-06-03 1,177.71 1,183.08 1,164.86 1,168.24 1,774.2M
2021-06-02 1,178.54 1,184.14 1,171.65 1,176.74 1,399.6M
2021-06-01 1,174.68 1,177.75 1,166.79 1,177.54 1,364.4M
2021-05-31 1,189.14 1,191.37 1,175.99 1,180.10 1,771.6M
2021-05-28 1,192.74 1,195.10 1,184.49 1,188.78 2,212.2M
2021-05-27 1,181.46 1,189.22 1,180.65 1,189.22 3,775.4M
2021-05-26 1,176.79 1,185.51 1,176.79 1,182.91 2,015.2M
2021-05-25 1,170.67 1,176.67 1,166.34 1,176.67 1,702.2M
2021-05-24 1,172.26 1,172.55 1,164.71 1,168.17 1,325.1M
2021-05-21 1,170.18 1,172.92 1,165.19 1,172.69 1,286.5M
2021-05-20 1,167.46 1,168.15 1,159.06 1,168.15 1,855.2M
2021-05-18 1,161.35 1,173.75 1,159.91 1,171.88 1,450.8M
2021-05-17 1,155.03 1,160.40 1,152.33 1,155.13 1,508.0M
2021-05-14 1,156.42 1,160.87 1,150.57 1,154.33 1,289.0M
2021-05-13 1,163.08 1,164.85 1,150.25 1,150.25 1,349.8M
2021-05-12 1,178.22 1,178.22 1,165.13 1,171.01 1,571.4M
2021-05-11 1,180.19 1,180.19 1,166.81 1,175.57 1,773.4M
2021-05-10 1,182.77 1,188.79 1,178.70 1,188.54 1,937.1M
2021-05-07 1,169.23 1,184.42 1,168.10 1,175.79 1,699.7M
2021-05-06 1,161.02 1,166.68 1,156.42 1,165.98 1,783.1M
2021-05-05 1,150.49 1,163.27 1,148.32 1,156.76 1,440.9M
2021-05-04 1,149.17 1,151.69 1,143.38 1,151.24 1,580.4M
2021-05-03 1,152.91 1,153.26 1,138.56 1,148.07 1,416.2M
2021-04-30 1,168.62 1,168.62 1,152.99 1,154.41 2,120.0M
2021-04-29 1,164.52 1,170.81 1,162.00 1,168.93 1,496.0M
2021-04-28 1,160.12 1,160.70 1,154.70 1,159.20 1,454.7M
2021-04-27 1,159.23 1,164.18 1,154.92 1,158.40 1,490.8M
2021-04-26 1,169.88 1,169.88 1,158.91 1,160.16 1,438.6M
2021-04-23 1,164.63 1,168.07 1,160.66 1,168.07 1,553.4M
2021-04-22 1,172.50 1,174.86 1,162.20 1,167.23 1,558.2M
2021-04-21 1,177.55 1,177.55 1,165.49 1,171.19 1,670.1M
2021-04-20 1,180.66 1,186.59 1,178.12 1,185.46 1,455.1M
2021-04-19 1,176.53 1,186.47 1,173.33 1,181.97 1,619.9M
2021-04-16 1,164.52 1,175.98 1,160.94 1,175.34 1,713.9M
2021-04-15 1,168.58 1,168.58 1,159.13 1,162.45 1,639.2M
2021-04-14 1,163.41 1,169.95 1,160.89 1,167.03 1,559.4M
2021-04-13 1,157.72 1,165.36 1,156.16 1,157.98 1,779.0M
2021-04-12 1,163.85 1,164.33 1,151.43 1,153.98 1,552.9M
2021-04-09 1,167.81 1,168.49 1,158.38 1,163.18 1,554.6M
2021-04-08 1,166.45 1,170.10 1,164.15 1,167.78 1,969.7M
2021-04-07 1,164.10 1,166.81 1,160.30 1,163.11 1,839.1M
2021-04-01 1,152.67 1,161.09 1,148.86 1,159.30 1,754.3M
2021-03-31 1,165.01 1,165.01 1,146.59 1,150.14 2,156.3M
2021-03-30 1,154.91 1,165.76 1,151.87 1,164.55 2,170.9M
2021-03-29 1,135.20 1,157.98 1,132.94 1,151.08 2,775.3M
2021-03-26 1,120.26 1,128.22 1,120.26 1,127.13 1,695.6M
2021-03-25 1,109.83 1,119.03 1,101.87 1,118.78 1,889.0M
2021-03-24 1,131.28 1,131.28 1,108.79 1,112.89 1,980.0M
2021-03-23 1,148.31 1,148.31 1,129.98 1,136.02 1,540.3M
2021-03-22 1,135.02 1,150.43 1,133.97 1,144.68 1,806.5M
2021-03-19 1,147.57 1,147.57 1,130.58 1,137.09 3,151.7M
2021-03-18 1,152.48 1,160.08 1,149.87 1,156.26 1,766.1M
2021-03-17 1,152.71 1,154.17 1,142.34 1,149.09 1,504.1M
2021-03-16 1,155.39 1,155.75 1,142.56 1,150.36 1,612.5M
2021-03-15 1,148.09 1,158.91 1,144.21 1,149.03 2,325.4M
2021-03-12 1,154.03 1,159.73 1,143.56 1,145.03 2,261.6M
2021-03-11 1,132.58 1,154.99 1,132.58 1,151.53 2,269.4M
2021-03-10 1,132.35 1,135.54 1,122.29 1,131.58 2,135.2M
2021-03-09 1,127.24 1,133.37 1,113.33 1,122.62 3,585.3M
2021-03-08 1,142.54 1,152.08 1,122.85 1,122.85 3,946.1M
2021-03-05 1,115.95 1,136.77 1,102.56 1,133.07 3,488.5M
2021-03-04 1,129.25 1,135.14 1,119.07 1,122.09 2,458.2M
2021-03-03 1,119.88 1,135.59 1,119.59 1,135.32 2,855.0M
2021-03-02 1,126.73 1,132.44 1,106.60 1,115.27 2,333.8M
2021-03-01 1,109.14 1,117.79 1,104.07 1,116.97 2,294.5M
2021-02-26 1,110.08 1,125.61 1,101.52 1,101.94 3,150.3M
2021-02-25 1,115.17 1,139.79 1,112.75 1,131.98 2,699.7M
2021-02-24 1,131.53 1,140.88 1,093.67 1,103.14 3,598.7M
2021-02-23 1,121.21 1,136.92 1,118.35 1,129.10 3,516.0M
2021-02-22 1,124.03 1,136.64 1,118.54 1,118.54 3,248.9M
2021-02-19 1,111.13 1,116.10 1,098.25 1,115.41 0.0M
2021-02-18 1,114.84 1,116.83 1,104.38 1,112.02 3,008.8M
2021-02-17 1,106.87 1,117.41 1,102.14 1,113.99 2,573.7M
2021-02-16 1,086.32 1,107.93 1,085.49 1,106.31 2,368.0M
2021-02-11 1,070.71 1,075.97 1,067.71 1,075.97 0.0M
2021-02-10 1,064.76 1,076.05 1,064.76 1,070.62 0.0M
2021-02-09 1,056.59 1,064.67 1,053.97 1,062.27 0.0M
2021-02-08 1,055.34 1,061.93 1,053.27 1,056.39 0.0M
2021-02-05 1,048.16 1,055.34 1,045.58 1,052.53 0.0M
2021-02-04 1,052.09 1,052.55 1,035.60 1,047.88 0.0M
2021-02-03 1,055.04 1,056.87 1,046.97 1,053.55 0.0M
2021-02-02 1,047.44 1,059.36 1,044.36 1,051.73 0.0M
2021-02-01 1,021.67 1,042.48 1,020.45 1,039.95 0.0M
2021-01-29 1,036.69 1,039.83 1,016.37 1,021.73 0.0M
2021-01-28 1,045.39 1,045.56 1,032.71 1,035.85 0.0M
2021-01-27 1,055.93 1,058.14 1,041.93 1,053.76 0.0M
2021-01-26 1,061.00 1,062.11 1,048.90 1,050.73 0.0M
2021-01-25 1,063.00 1,063.86 1,055.00 1,060.31 0.0M
2021-01-22 1,086.59 1,086.84 1,058.69 1,061.04 0.0M
2021-01-21 1,089.55 1,090.75 1,082.20 1,085.92 0.0M
2021-01-20 1,085.08 1,089.32 1,076.08 1,085.68 0.0M
2021-01-19 1,065.78 1,085.03 1,065.78 1,082.22 0.0M
2021-01-18 1,050.20 1,060.19 1,045.62 1,060.04 0.0M
2021-01-15 1,053.53 1,056.93 1,042.37 1,050.28 0.0M
2021-01-14 1,055.32 1,056.45 1,043.93 1,052.70 0.0M
2021-01-13 1,053.40 1,057.42 1,049.90 1,051.89 0.0M
2021-01-12 1,030.10 1,044.32 1,028.78 1,044.02 0.0M
2021-01-11 1,032.57 1,037.64 1,022.12 1,028.23 0.0M
2021-01-08 1,024.94 1,031.51 1,018.27 1,031.51 0.0M
2021-01-07 1,020.06 1,025.76 1,019.19 1,022.88 0.0M
2021-01-06 1,013.63 1,020.40 1,006.28 1,020.40 0.0M
2021-01-05 1,008.42 1,012.57 1,001.97 1,012.57 0.0M
2021-01-04 1,010.71 1,012.21 1,005.05 1,011.69 0.0M